Qijing Machinery historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.990	20.320	19.770	19.860	19.860	3,157,191
2025-07-22	20.350	20.350	19.830	19.950	19.950	3,518,800
2025-07-21	20.010	20.350	19.930	20.290	20.290	3,496,900
2025-07-18	20.170	20.300	19.950	20.020	20.020	2,778,700
2025-07-17	20.100	20.350	20.020	20.210	20.210	2,459,191
2025-07-16	20.200	20.550	20.170	20.260	20.260	4,190,500
2025-07-15	20.220	20.400	19.850	20.180	20.180	3,969,491
2025-07-14	19.750	20.420	19.640	20.270	20.270	6,284,696
2025-07-11	19.700	19.880	19.560	19.710	19.710	2,493,890
2025-07-10	19.820	19.990	19.560	19.710	19.710	2,960,056
2025-07-09	19.890	20.330	19.810	19.810	19.810	3,734,591
2025-07-08	19.800	20.030	19.570	19.970	19.970	3,329,900
2025-07-07	20.300	20.300	19.740	19.790	19.790	5,106,950
2025-07-04	19.890	20.700	19.440	20.480	20.480	8,759,000
2025-07-03	19.630	19.820	19.550	19.750	19.750	1,799,900
2025-07-02	20.000	20.020	19.550	19.660	19.660	2,864,700
2025-07-01	20.000	20.190	19.850	20.000	20.000	2,829,931
2025-06-30	19.910	20.090	19.870	20.090	20.090	2,351,700
2025-06-27	19.940	20.090	19.810	19.910	19.910	2,575,600
2025-06-26	20.200	20.200	19.910	19.980	19.980	3,622,340
2025-06-25	20.450	20.450	20.040	20.240	20.240	3,555,073
2025-06-24	19.700	20.440	19.580	20.230	20.230	4,262,681
2025-06-23	18.960	19.620	18.900	19.600	19.600	3,403,940
2025-06-20	19.970	20.220	19.150	19.240	19.240	4,962,774
2025-06-19	20.340	20.580	20.060	20.130	20.130	4,061,680
2025-06-18	20.160	20.470	19.910	20.420	20.420	4,991,789
2025-06-17	20.700	20.830	20.050	20.150	20.150	6,991,469
2025-06-16	21.210	21.350	20.710	20.750	20.750	6,579,520
2025-06-13	21.800	21.990	20.700	21.380	21.380	6,855,480
2025-06-12	22.610	22.650	22.100	22.100	22.100	4,928,990
2025-06-11	22.400	22.780	22.230	22.640	22.640	6,155,790
2025-06-10	22.800	22.900	21.960	22.390	22.390	8,539,690
2025-06-09	22.950	23.250	22.750	22.890	22.890	6,532,250
2025-06-06	23.510	23.580	22.700	22.950	22.950	9,446,000
2025-06-05	22.290	23.500	22.100	23.350	23.350	15,625,341
2025-06-04	22.220	23.180	22.220	22.380	22.380	7,107,129
2025-06-03	21.930	23.020	21.380	22.560	22.560	11,162,685
2025-05-30	22.550	22.550	21.650	21.730	21.730	6,734,800
2025-05-29	22.140	22.730	21.870	22.560	22.560	10,545,610
2025-05-28	22.290	22.590	22.010	22.220	22.220	7,795,530
2025-05-27	21.360	22.490	20.610	22.440	22.440	14,020,300
2025-05-26	21.110	21.790	21.010	21.340	21.340	5,279,900
2025-05-23	21.490	21.700	21.130	21.130	21.130	5,689,300
2025-05-22	21.470	21.900	21.150	21.450	21.450	6,852,300
2025-05-21	22.530	22.530	21.600	21.680	21.680	9,301,600
2025-05-20	22.010	22.790	21.600	22.680	22.680	11,525,969
2025-05-19	22.860	23.340	22.220	22.350	22.350	16,142,496
2025-05-16	21.660	22.840	21.330	22.780	22.780	18,326,203
2025-05-15	21.100	22.980	20.620	22.110	22.110	18,134,233
2025-05-14	21.460	21.680	20.950	21.260	21.260	9,356,606
2025-05-13	22.630	22.630	21.320	21.330	21.330	13,664,918
2025-05-12	22.000	22.870	21.800	22.390	22.390	19,603,201
2025-05-09	20.860	22.980	20.500	22.390	22.390	25,234,951
2025-05-08	20.010	21.690	19.950	21.310	21.310	19,046,741
2025-05-07	20.490	20.570	19.650	19.940	19.940	10,165,516
2025-05-06	19.740	20.150	19.600	20.100	20.100	9,830,515
2025-04-30	19.080	19.740	18.900	19.470	19.470	9,118,682
2025-04-29	18.700	19.300	18.400	18.850	18.850	7,094,410
2025-04-28	19.330	19.470	18.770	18.970	18.970	8,650,425
2025-04-25	20.530	20.530	19.200	19.810	19.810	12,515,400

← NewerPage 6 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-11	0.1500 CNY
2022-04-28	0.3000 CNY
2021-04-19	0.1000 CNY
2020-09-17	0.2000 CNY
2020-04-14	0.2800 CNY
2019-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.